Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endocan Corp (OP: ENDO )

0.0001 UNCHANGED
Last Price Updated: 2:54 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0144 0.0149 0.0140 0.0140 70,281 -0.00(-10.26%)
Apr 28, 2016 0.0144 0.0158 0.0144 0.0156 49,430 -0.00(-5.45%)
Apr 27, 2016 0.0146 0.0165 0.0142 0.0165 64,396 +0.00(+9.27%)
Apr 26, 2016 0.0142 0.0151 0.0142 0.0151 18,189 +0.00(+7.86%)
Apr 25, 2016 0.0142 0.0142 0.0140 0.0140 65,434 -0.00(-1.41%)
Apr 22, 2016 0.0145 0.0160 0.0142 0.0142 79,774 -0.00(-11.25%)
Apr 21, 2016 0.0142 0.0160 0.0141 0.0160 123,632 -0.00(-11.11%)
Apr 20, 2016 0.0141 0.0180 0.0141 0.0180 51,973 +0.00(+0.00%)
Apr 19, 2016 0.0110 0.0190 0.0110 0.0180 223,464 -0.00(-5.26%)
Apr 18, 2016 0.0180 0.0190 0.0165 0.0190 198,261 +0.00(+5.56%)
Apr 15, 2016 0.0126 0.0190 0.0126 0.0180 769,704 +0.00(+33.33%)
Apr 14, 2016 0.0160 0.0160 0.0111 0.0135 165,221 -0.00(-15.63%)
Apr 13, 2016 0.0114 0.0170 0.0109 0.0160 426,186 +0.01(+75.82%)
Apr 12, 2016 0.0170 0.0170 0.0091 0.0091 128,213 -0.01(-46.47%)
Apr 11, 2016 0.0167 0.0174 0.0164 0.0170 171,268 +0.00(+1.80%)
Apr 08, 2016 0.0130 0.0170 0.0130 0.0167 443,844 +0.00(+27.48%)
Apr 07, 2016 0.0150 0.0197 0.0131 0.0131 426,278 -0.00(-12.67%)
Apr 06, 2016 0.0080 0.0150 0.0080 0.0150 200,120 +0.00(+26.05%)
Apr 05, 2016 0.0129 0.0129 0.0119 0.0119 97,500 +0.00(+8.18%)
Apr 04, 2016 0.0101 0.0139 0.0101 0.0110 139,000 -0.00(-21.43%)
Apr 01, 2016 0.0150 0.0150 0.0112 0.0140 143,565 -0.00(-6.67%)
Mar 31, 2016 0.0176 0.0176 0.0150 0.0150 85,200 -0.00(-10.71%)
Mar 30, 2016 0.0144 0.0193 0.0144 0.0168 161,302 -0.00(-10.16%)
Mar 29, 2016 0.0200 0.0220 0.0145 0.0187 347,130 -0.00(-4.59%)
Mar 28, 2016 0.0172 0.0196 0.0164 0.0196 405,783 +0.00(+4.26%)
Mar 24, 2016 0.0188 0.0188 0.0188 0 +0.00(+4.44%)
Mar 23, 2016 0.0200 0.0200 0.0130 0.0180 169,124 -0.00(-4.51%)
Mar 22, 2016 0.0190 0.0190 0.0175 0.0188 155,436 +0.00(+1.89%)
Mar 21, 2016 0.0180 0.0185 0.0100 0.0185 335,913 +0.00(+23.33%)
Mar 18, 2016 0.0200 0.0200 0.0130 0.0150 693,677 +0.00(+0.00%)
Mar 17, 2016 0.0085 0.0150 0.0083 0.0150 2,002,577 +0.01(+76.47%)
Mar 16, 2016 0.0061 0.0085 0.0061 0.0085 32,518 +0.00(+0.00%)
Mar 15, 2016 0.0089 0.0089 0.0084 0.0085 168,300 +0.00(+0.00%)
Mar 14, 2016 0.0085 0.0085 0.0071 0.0085 81,614 +0.00(+0.00%)
Mar 11, 2016 0.0085 0.0085 0.0085 0.0085 95,631 +0.00(+0.00%)
Mar 10, 2016 0.0078 0.0085 0.0078 0.0085 43,720 +0.00(+2.41%)
Mar 09, 2016 0.0080 0.0086 0.0080 0.0083 164,244 -0.00(-2.35%)
Mar 08, 2016 0.0074 0.0086 0.0074 0.0085 55,002 +0.00(+31.78%)
Mar 07, 2016 0.0069 0.0075 0.0062 0.0065 275,410 -0.00(-27.53%)
Mar 04, 2016 0.0089 0.0089 0.0074 0.0089 7,700 +0.00(+0.00%)
Mar 03, 2016 0.0073 0.0089 0.0068 0.0089 52,000 +0.00(+12.66%)
Mar 02, 2016 0.0089 0.0089 0.0069 0.0079 44,000 -0.00(-11.24%)
Mar 01, 2016 0.0090 0.0090 0.0068 0.0089 53,955 -0.00(-1.11%)
Feb 29, 2016 0.0068 0.0090 0.0068 0.0090 200 +0.00(+8.43%)
Feb 26, 2016 0.0075 0.0083 0.0075 0.0083 84,200 +0.00(+10.67%)
Feb 25, 2016 0.0075 0.0075 0.0075 0.0075 122 +0.00(+10.29%)
Feb 24, 2016 0.0073 0.0084 0.0068 0.0068 66,550 -0.00(-6.21%)
Feb 23, 2016 0.0054 0.0084 0.0054 0.0073 61,252 -0.00(-13.69%)
Feb 19, 2016 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
Feb 18, 2016 0.0070 0.0080 0.0057 0.0080 55,671 +0.00(+14.29%)
Feb 17, 2016 0.0058 0.0070 0.0058 0.0070 118,878 +0.00(+18.64%)
Feb 16, 2016 0.0060 0.0060 0.0053 0.0059 38,500 +0.00(+19.87%)
Feb 12, 2016 0.0049 0.0049 0.0049 0 +0.00(+8.18%)
Feb 11, 2016 0.0041 0.0046 0.0041 0.0046 700 +0.00(+0.00%)
Feb 10, 2016 0.0046 0.0046 0.0046 0.0046 5,000 +0.00(+5.81%)
Feb 09, 2016 0.0043 0.0043 0.0043 0.0043 22,480 +0.00(+0.00%)
Feb 08, 2016 0.0045 0.0045 0.0043 0.0043 31,632 -0.00(-6.52%)
Feb 05, 2016 0.0050 0.0050 0.0046 0.0046 4,500 -0.00(-8.00%)
Feb 04, 2016 0.0050 0.0050 0.0045 0.0050 72,000 +0.00(+0.00%)
Feb 03, 2016 0.0046 0.0050 0.0046 0.0050 89,945 +0.00(+9.89%)
Feb 02, 2016 0.0048 0.0048 0.0046 0.0046 205,500 -0.00(-3.19%)
Feb 01, 2016 0.0046 0.0047 0.0043 0.0047 63,000 +0.00(+11.90%)
Jan 29, 2016 0.0050 0.0050 0.0042 0.0042 258,120 -0.00(-19.23%)
Jan 27, 2016 0.0052 0.0052 0.0052 0 +0.00(+8.33%)
Jan 26, 2016 0.0042 0.0048 0.0040 0.0048 366,859 +0.00(+20.00%)
Jan 25, 2016 0.0040 0.0040 0.0040 0.0040 6,250 +0.00(+0.00%)
Jan 22, 2016 0.0038 0.0040 0.0038 0.0040 193,000 +0.00(+5.26%)
Jan 21, 2016 0.0038 0.0038 0.0038 0.0038 30,000 +0.00(+0.00%)
Jan 20, 2016 0.0035 0.0038 0.0035 0.0038 81,400 +0.00(+0.00%)
Jan 15, 2016 0.0038 0.0038 0.0038 4 +0.00(+8.57%)
Jan 13, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 12, 2016 0.0027 0.0035 0.0027 0.0035 153,234 +0.00(+29.63%)
Jan 11, 2016 0.0032 0.0032 0.0027 0.0027 483,125 -0.00(-12.90%)
Jan 08, 2016 0.0044 0.0045 0.0031 0.0031 427,500 -0.00(-22.50%)
Jan 07, 2016 0.0059 0.0059 0.0033 0.0040 834,319 -0.00(-31.03%)
Jan 05, 2016 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jan 04, 2016 0.0058 0.0058 0.0058 0.0058 40,200 +0.00(+0.00%)
Dec 31, 2015 0.0058 0.0058 0.0058 0 -0.00(-10.77%)
Dec 30, 2015 0.0068 0.0076 0.0063 0.0065 113,063 -0.00(-1.52%)
Dec 29, 2015 0.0077 0.0085 0.0066 0.0066 110,600 -0.00(-12.00%)
Dec 28, 2015 0.0089 0.0089 0.0061 0.0075 301,908 +0.00(+22.95%)
Dec 24, 2015 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Dec 23, 2015 0.0060 0.0070 0.0060 0.0070 67,302 +0.00(+16.67%)
Dec 22, 2015 0.0062 0.0068 0.0057 0.0060 648,800 -0.00(-13.04%)
Dec 21, 2015 0.0060 0.0069 0.0060 0.0069 362,200 +0.00(+13.11%)
Dec 18, 2015 0.0061 0.0061 0.0061 0.0061 23,930 +0.00(+0.00%)
Dec 17, 2015 0.0067 0.0067 0.0061 0.0061 32,224 -0.00(-8.96%)
Dec 16, 2015 0.0061 0.0067 0.0061 0.0067 92,543 +0.00(+9.84%)
Dec 15, 2015 0.0061 0.0064 0.0061 0.0061 50,669 +0.00(+0.00%)
Dec 14, 2015 0.0065 0.0065 0.0061 0.0061 7,305 -0.00(-10.29%)
Dec 11, 2015 0.0061 0.0068 0.0061 0.0068 140,000 +0.00(+11.48%)
Dec 10, 2015 0.0062 0.0062 0.0061 0.0061 94,089 -0.00(-7.58%)
Dec 09, 2015 0.0067 0.0067 0.0066 0.0066 115,661 -0.00(-1.49%)
Dec 08, 2015 0.0068 0.0068 0.0067 0.0067 46,000 -0.00(-1.47%)
Dec 07, 2015 0.0067 0.0068 0.0066 0.0068 48,500 +0.00(+3.03%)
Dec 03, 2015 0.0066 0.0066 0.0066 0 -0.00(-17.50%)
Dec 02, 2015 0.0090 0.0090 0.0080 0.0080 4,096 -0.00(-11.11%)
Dec 01, 2015 0.0075 0.0090 0.0072 0.0090 253,250 +0.00(+20.00%)
Nov 30, 2015 0.0070 0.0075 0.0070 0.0075 454,000 +0.00(+7.14%)
Nov 27, 2015 0.0070 0.0070 0.0070 0.0070 74,489 -0.00(-13.58%)
Nov 25, 2015 0.0081 0.0081 0.0081 0 -0.00(-1.22%)
Nov 24, 2015 0.0070 0.0082 0.0065 0.0082 211,472 +0.00(+17.14%)
Nov 23, 2015 0.0070 0 -0.00(-17.65%)
Nov 20, 2015 0.0082 0.0085 0.0082 0.0085 30,000 +0.00(+7.59%)
Nov 19, 2015 0.0070 0.0085 0.0070 0.0079 55,233 +0.00(+1.28%)
Nov 18, 2015 0.0068 0.0090 0.0068 0.0078 17,231 +0.00(+14.71%)
Nov 17, 2015 0.0070 0.0089 0.0068 0.0068 74,866 +0.00(+0.00%)
Nov 16, 2015 0.0077 0.0077 0.0068 0.0068 186,488 -0.00(-11.69%)
Nov 13, 2015 0.0085 0.0095 0.0077 0.0077 189,712 -0.00(-9.41%)
Nov 12, 2015 0.0090 0.0090 0.0085 0.0085 25,500 -0.00(-10.53%)
Nov 11, 2015 0.0100 0.0100 0.0095 0.0095 59,463 +0.00(+18.75%)
Nov 10, 2015 0.0105 0.0105 0.0080 0.0080 18,100 -0.00(-32.20%)
Nov 09, 2015 0.0105 0.0118 0.0105 0.0118 18,445 +0.00(+7.27%)
Nov 06, 2015 0.0110 0.0110 0.0100 0.0110 271,100 +0.00(+0.00%)
Nov 05, 2015 0.0083 0.0110 0.0083 0.0110 111,800 +0.00(+41.03%)
Nov 04, 2015 0.0077 0.0078 0.0077 0.0078 20,130 -0.00(-12.36%)
Nov 03, 2015 0.0072 0.0089 0.0072 0.0089 36,580 +0.00(+0.00%)
Nov 02, 2015 0.0072 0.0089 0.0072 0.0089 37,120 +0.00(+3.49%)
Oct 30, 2015 0.0081 0.0086 0.0075 0.0086 65,000 -0.00(-2.27%)
Oct 29, 2015 0.0088 0.0088 0.0088 0.0088 42,050 +0.00(+0.00%)
Oct 28, 2015 0.0071 0.0088 0.0071 0.0088 40,000 +0.00(+23.94%)
Oct 27, 2015 0.0072 0.0072 0.0071 0.0071 11,828 -0.00(-7.79%)
Oct 26, 2015 0.0078 0.0078 0.0072 0.0077 94,800 -0.00(-1.28%)
Oct 23, 2015 0.0088 0.0088 0.0078 0.0078 202,934 -0.00(-12.36%)
Oct 22, 2015 0.0078 0.0089 0.0078 0.0089 53,841 +0.00(+14.10%)
Oct 21, 2015 0.0080 0.0080 0.0078 0.0078 77,500 +0.00(+0.00%)
Oct 20, 2015 0.0078 0.0078 0.0078 0.0078 50,000 -0.00(-1.27%)
Oct 19, 2015 0.0079 0.0079 0.0079 0.0079 1,001 -0.00(-15.05%)
Oct 16, 2015 0.0078 0.0093 0.0078 0.0093 47,100 +0.00(+20.78%)
Oct 15, 2015 0.0077 0.0077 0.0077 0.0077 1,350 -0.00(-6.10%)
Oct 14, 2015 0.0077 0.0082 0.0077 0.0082 32,000 +0.00(+6.49%)
Oct 13, 2015 0.0077 0.0080 0.0077 0.0077 40,000 -0.00(-0.65%)
Oct 12, 2015 0.0072 0.0081 0.0072 0.0077 55,000 +0.00(+6.16%)
Oct 09, 2015 0.0080 0.0080 0.0072 0.0073 381,436 -0.00(-8.75%)
Oct 08, 2015 0.0080 0.0080 0.0078 0.0080 657,661 +0.00(+0.00%)
Oct 07, 2015 0.0080 0.0080 0.0080 0.0080 155,642 -0.00(-9.09%)
Oct 06, 2015 0.0088 0.0088 0.0080 0.0088 340,425 +0.00(+0.00%)
Oct 05, 2015 0.0080 0.0094 0.0080 0.0088 92,001 +0.00(+10.00%)
Oct 02, 2015 0.0080 0.0090 0.0080 0.0080 157,700 -0.00(-13.04%)
Oct 01, 2015 0.0092 0.0092 0.0092 0.0092 850 -0.00(-2.13%)
Sep 30, 2015 0.0075 0.0094 0.0075 0.0094 424,810 +0.00(+17.50%)
Sep 29, 2015 0.0075 0.0082 0.0075 0.0080 235,000 -0.00(-13.98%)
Sep 28, 2015 0.0075 0.0097 0.0075 0.0093 276,136 -0.00(-2.11%)
Sep 25, 2015 0.0090 0.0095 0.0085 0.0095 94,789 -0.00(-2.06%)
Sep 24, 2015 0.0092 0.0098 0.0085 0.0097 171,200 +0.00(+5.43%)
Sep 23, 2015 0.0080 0.0092 0.0077 0.0092 92,000 +0.00(+10.84%)
Sep 22, 2015 0.0078 0.0095 0.0075 0.0083 99,900 +0.00(+3.75%)
Sep 21, 2015 0.0075 0.0080 0.0070 0.0080 148,463 +0.00(+0.00%)
Sep 18, 2015 0.0084 0.0085 0.0080 0.0080 79,018 +0.00(+3.90%)
Sep 17, 2015 0.0079 0.0086 0.0076 0.0077 48,928 +0.00(+8.45%)
Sep 16, 2015 0.0070 0.0080 0.0070 0.0071 41,980 -0.00(-17.44%)
Sep 15, 2015 0.0087 0.0100 0.0072 0.0086 505,889 +0.00(+0.00%)
Sep 14, 2015 0.0090 0.0090 0.0070 0.0086 390,788 -0.00(-4.44%)
Sep 11, 2015 0.0075 0.0099 0.0075 0.0090 204,937 +0.00(+23.29%)
Sep 10, 2015 0.0094 0.0106 0.0062 0.0073 1,059,713 -0.00(-27.00%)
Sep 09, 2015 0.0110 0.0110 0.0100 0.0100 50,300 -0.00(-9.09%)
Sep 08, 2015 0.0100 0.0110 0.0093 0.0110 185,286 +0.00(+10.00%)
Sep 04, 2015 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Sep 03, 2015 0.0100 0.0100 0.0090 0.0090 52,669 -0.00(-10.00%)
Sep 02, 2015 0.0085 0.0105 0.0085 0.0100 184,000 +0.00(+0.00%)
Sep 01, 2015 0.0105 0.0119 0.0089 0.0100 965,900 -0.00(-15.97%)
Aug 31, 2015 0.0090 0.0120 0.0090 0.0119 258,125 +0.00(+0.00%)
Aug 28, 2015 0.0111 0.0119 0.0103 0.0119 118,000 +0.00(+15.53%)
Aug 27, 2015 0.0119 0.0119 0.0097 0.0103 145,065 +0.00(+0.98%)
Aug 26, 2015 0.0111 0.0120 0.0100 0.0102 134,500 +0.00(+2.00%)
Aug 25, 2015 0.0120 0.0120 0.0090 0.0100 74,300 -0.00(-15.97%)
Aug 24, 2015 0.0091 0.0119 0.0091 0.0119 68,975 +0.00(+16.67%)
Aug 21, 2015 0.0112 0.0120 0.0091 0.0102 238,690 -0.00(-2.86%)
Aug 20, 2015 0.0100 0.0125 0.0100 0.0105 87,047 -0.00(-15.32%)
Aug 19, 2015 0.0085 0.0135 0.0085 0.0124 1,051,384 +0.00(+44.19%)
Aug 18, 2015 0.0067 0.0086 0.0067 0.0086 334,499 +0.00(+32.31%)
Aug 17, 2015 0.0077 0.0077 0.0061 0.0065 152,492 -0.00(-15.58%)
Aug 14, 2015 0.0075 0.0077 0.0073 0.0077 180,832 +0.00(+2.67%)
Aug 13, 2015 0.0075 0.0080 0.0075 0.0075 62,519 -0.00(-3.85%)
Aug 12, 2015 0.0084 0.0090 0.0078 0.0078 239,781 -0.00(-2.50%)
Aug 11, 2015 0.0085 0.0086 0.0080 0.0080 135,009 -0.00(-11.11%)
Aug 10, 2015 0.0100 0.0100 0.0090 0.0090 79,500 -0.00(-2.17%)
Aug 07, 2015 0.0092 0.0092 0.0092 0.0092 1,913 +0.00(+0.00%)
Aug 06, 2015 0.0090 0.0100 0.0090 0.0092 13,900 +0.00(+2.22%)
Aug 05, 2015 0.0085 0.0100 0.0085 0.0090 31,193 +0.00(+7.78%)
Aug 04, 2015 0.0114 0.0114 0.0080 0.0083 1,768,071 -0.00(-20.85%)
Aug 03, 2015 0.0140 0.0140 0.0099 0.0106 695,804 -0.00(-25.18%)
Jul 31, 2015 0.0158 0.0159 0.0140 0.0141 144,737 -0.00(-11.32%)
Jul 30, 2015 0.0134 0.0160 0.0134 0.0159 41,300 +0.00(+18.66%)
Jul 29, 2015 0.0130 0.0134 0.0130 0.0134 30,677 +0.00(+3.08%)
Jul 28, 2015 0.0130 0.0130 0.0130 0.0130 38,010 -0.00(-4.41%)
Jul 27, 2015 0.0121 0.0144 0.0121 0.0136 98,200 +0.00(+2.64%)
Jul 24, 2015 0.0137 0.0137 0.0121 0.0132 26,570 +0.00(+2.71%)
Jul 23, 2015 0.0137 0.0137 0.0129 0.0129 2,000 -0.00(-5.84%)
Jul 22, 2015 0.0121 0.0137 0.0121 0.0137 11,926 -0.00(-6.16%)
Jul 21, 2015 0.0123 0.0146 0.0121 0.0146 50,501 +0.00(+20.66%)
Jul 20, 2015 0.0121 0.0121 0.0115 0.0121 41,000 +0.00(+0.83%)
Jul 17, 2015 0.0110 0.0130 0.0100 0.0120 258,430 -0.00(-14.29%)
Jul 16, 2015 0.0140 0.0142 0.0140 0.0140 27,743 +0.00(+0.00%)
Jul 15, 2015 0.0135 0.0140 0.0135 0.0140 58,287 -0.00(-6.67%)
Jul 14, 2015 0.0151 0.0159 0.0150 0.0150 94,225 -0.00(-1.32%)
Jul 13, 2015 0.0151 0.0170 0.0151 0.0152 58,400 -0.00(-10.64%)
Jul 10, 2015 0.0150 0.0193 0.0150 0.0170 141,002 +0.00(+0.65%)
Jul 09, 2015 0.0169 0.0169 0.0159 0.0169 30,000 +0.00(+4.00%)
Jul 08, 2015 0.0150 0.0176 0.0150 0.0163 22,700 -0.00(-3.27%)
Jul 07, 2015 0.0168 0.0153 0.0168 71,807 +0.00(+9.80%)
Jul 06, 2015 0.0200 0.0200 0.0153 0.0153 273,850 -0.00(-22.73%)
Jul 02, 2015 0.0198 0.0198 0.0198 0 +0.00(+5.32%)
Jul 01, 2015 0.0178 0.0190 0.0150 0.0188 312,000 -0.00(-6.00%)
Jun 30, 2015 0.0190 0.0200 0.0176 0.0200 286,337 +0.00(+5.26%)
Jun 29, 2015 0.0190 0.0200 0.0190 0.0190 18,108 -0.00(-4.52%)
Jun 26, 2015 0.0200 0.0200 0.0190 0.0199 100,546 +0.00(+0.00%)
Jun 25, 2015 0.0190 0.0199 0.0190 0.0199 52,073 +0.00(+4.74%)
Jun 24, 2015 0.0170 0.0194 0.0170 0.0190 58,333 +0.00(+0.00%)
Jun 23, 2015 0.0190 0.0194 0.0190 0.0190 13,000 -0.00(-2.31%)
Jun 22, 2015 0.0193 0.0194 0.0190 0.0194 49,285 -0.00(-2.75%)
Jun 19, 2015 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-5.21%)
Jun 18, 2015 0.0200 0.0219 0.0200 0.0211 58,950 +0.00(+3.94%)
Jun 17, 2015 0.0200 0.0219 0.0200 0.0203 162,265 +0.00(+1.00%)
Jun 16, 2015 0.0213 0.0222 0.0201 0.0201 82,575 -0.00(-4.74%)
Jun 15, 2015 0.0200 0.0211 0.0200 0.0211 41,816 -0.00(-3.21%)
Jun 12, 2015 0.0231 0.0250 0.0210 0.0218 177,595 -0.00(-12.45%)
Jun 11, 2015 0.0200 0.0249 0.0200 0.0249 87,000 +0.00(+3.75%)
Jun 10, 2015 0.0240 0.0240 0.0222 0.0240 82,799 +0.00(+0.00%)
Jun 09, 2015 0.0250 0.0250 0.0200 0.0240 95,970 +0.00(+0.00%)
Jun 08, 2015 0.0249 0.0249 0.0203 0.0240 111,481 -0.00(-3.61%)
Jun 05, 2015 0.0260 0.0260 0.0236 0.0249 24,900 +0.00(+4.18%)
Jun 04, 2015 0.0250 0.0260 0.0222 0.0239 139,933 -0.00(-3.63%)
Jun 03, 2015 0.0240 0.0260 0.0237 0.0248 121,279 +0.00(+3.33%)
Jun 02, 2015 0.0270 0.0270 0.0226 0.0240 119,933 +0.00(+1.69%)
Jun 01, 2015 0.0210 0.0244 0.0181 0.0236 214,753 +0.00(+0.00%)
May 29, 2015 0.0230 0.0242 0.0213 0.0236 143,900 +0.00(+7.27%)
May 28, 2015 0.0260 0.0260 0.0211 0.0220 209,346 -0.00(-12.04%)
May 27, 2015 0.0270 0.0270 0.0223 0.0250 566,879 -0.00(-3.81%)
May 26, 2015 0.0230 0.0290 0.0220 0.0260 767,135 +0.00(+13.04%)
May 22, 2015 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
May 21, 2015 0.0199 0.0220 0.0190 0.0210 759,430 +0.00(+19.32%)
May 20, 2015 0.0159 0.0220 0.0156 0.0176 1,570,936 +0.00(+15.79%)
May 19, 2015 0.0160 0.0160 0.0150 0.0152 149,896 -0.00(-5.00%)
May 18, 2015 0.0160 0.0160 0.0155 0.0160 408,870 +0.00(+0.00%)
May 15, 2015 0.0146 0.0160 0.0146 0.0160 224,800 +0.00(+9.59%)
May 14, 2015 0.0145 0.0146 0.0145 0.0146 27,700 +0.00(+2.82%)
May 13, 2015 0.0142 0.0143 0.0142 0.0142 5,500 +0.00(+0.71%)
May 12, 2015 0.0135 0.0141 0.0135 0.0141 23,030 +0.00(+0.71%)
May 11, 2015 0.0139 0.0140 0.0132 0.0140 306,100 +0.00(+5.50%)
May 08, 2015 0.0135 0.0135 0.0132 0.0133 17,555 +0.00(+0.53%)
May 07, 2015 0.0132 0.0132 0.0132 0.0132 2,700 +0.00(+0.00%)
May 06, 2015 0.0131 0.0138 0.0130 0.0132 92,950 -0.00(-5.71%)
May 05, 2015 0.0136 0.0141 0.0136 0.0140 178,000 -0.00(-1.75%)
May 04, 2015 0.0150 0.0150 0.0137 0.0143 126,499 -0.00(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.